JDM Jingda Machine (Ningbo) Co., Ltd. Class A 603088
SSE · China · Producer Manufacturing
CNY 9.90-0.06 (-0.60%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.90 | -0.60% | CNY 10.04 | CNY 10.22 | CNY 9.88 | 5.66M |
| 2026-09-29 | CNY 9.96 | +2.26% | CNY 9.79 | CNY 10.06 | CNY 9.71 | 6.25M |
| 2026-09-28 | CNY 9.74 | -4.04% | CNY 10.06 | CNY 10.21 | CNY 9.69 | 8.45M |
| 2026-09-24 | CNY 10.15 | -2.03% | CNY 10.39 | CNY 10.43 | CNY 10.13 | 4.11M |
| 2026-09-23 | CNY 10.36 | -0.77% | CNY 10.46 | CNY 10.53 | CNY 10.33 | 4.33M |
| 2026-09-22 | CNY 10.44 | +0.10% | CNY 10.47 | CNY 10.63 | CNY 10.36 | 6.73M |
| 2026-09-21 | CNY 10.43 | +1.36% | CNY 10.38 | CNY 10.55 | CNY 10.30 | 6.90M |
| 2026-09-18 | CNY 10.29 | +0.39% | CNY 10.32 | CNY 10.40 | CNY 10.22 | 5.14M |
| 2026-09-17 | CNY 10.25 | +0.39% | CNY 10.14 | CNY 10.32 | CNY 10.10 | 5.97M |
| 2026-09-16 | CNY 10.21 | +1.29% | CNY 10.07 | CNY 10.28 | CNY 10.01 | 6.09M |
| 2026-09-15 | CNY 10.08 | -1.47% | CNY 10.19 | CNY 10.42 | CNY 10.02 | 8.07M |
| 2026-09-14 | CNY 10.23 | +3.23% | CNY 10.05 | CNY 10.30 | CNY 9.76 | 7.43M |
| 2026-09-11 | CNY 9.91 | -1.59% | CNY 10.07 | CNY 10.07 | CNY 9.74 | 7.47M |
| 2026-09-10 | CNY 10.07 | -2.33% | CNY 10.29 | CNY 10.31 | CNY 10.06 | 4.86M |
| 2026-09-09 | CNY 10.31 | +0.68% | CNY 10.24 | CNY 10.37 | CNY 10.16 | 6.96M |
| 2026-09-08 | CNY 10.24 | +0.10% | CNY 10.22 | CNY 10.32 | CNY 10.15 | 8.77M |
| 2026-09-07 | CNY 10.23 | 0.00% | CNY 10.23 | CNY 10.28 | CNY 10.10 | 6.51M |
| 2026-09-04 | CNY 10.23 | -2.01% | CNY 10.53 | CNY 10.53 | CNY 10.17 | 11.37M |
| 2026-09-03 | CNY 10.44 | +2.05% | CNY 10.39 | CNY 10.56 | CNY 10.23 | 9.30M |
| 2026-09-02 | CNY 10.23 | -1.06% | CNY 10.28 | CNY 10.40 | CNY 10.12 | 8.24M |
| 2026-09-01 | CNY 10.34 | -2.64% | CNY 10.62 | CNY 10.68 | CNY 10.30 | 10.95M |
| 2026-08-31 | CNY 10.62 | +3.71% | CNY 10.24 | CNY 10.63 | CNY 10.20 | 13.30M |
| 2026-08-28 | CNY 10.24 | -0.49% | CNY 10.40 | CNY 10.45 | CNY 10.20 | 17.00M |
| 2026-08-27 | CNY 10.29 | +3.11% | CNY 9.95 | CNY 10.33 | CNY 9.85 | 13.85M |
| 2026-08-26 | CNY 9.98 | +1.84% | CNY 9.80 | CNY 10.06 | CNY 9.70 | 11.74M |
| 2026-08-25 | CNY 9.80 | +2.73% | CNY 9.54 | CNY 9.85 | CNY 9.39 | 9.05M |
| 2026-08-24 | CNY 9.54 | -0.73% | CNY 9.62 | CNY 9.97 | CNY 9.44 | 12.70M |
| 2026-08-21 | CNY 9.61 | +8.22% | CNY 8.84 | CNY 9.71 | CNY 8.73 | 18.41M |
| 2026-08-20 | CNY 8.88 | +1.83% | CNY 8.81 | CNY 8.93 | CNY 8.73 | 4.75M |
| 2026-08-19 | CNY 8.72 | -6.03% | CNY 9.23 | CNY 9.24 | CNY 8.69 | 8.76M |
| 2026-08-18 | CNY 9.28 | -1.69% | CNY 9.47 | CNY 9.47 | CNY 9.23 | 5.13M |
| 2026-08-17 | CNY 9.44 | +0.96% | CNY 9.34 | CNY 9.47 | CNY 9.31 | 3.89M |
| 2026-08-14 | CNY 9.35 | +0.43% | CNY 9.34 | CNY 9.40 | CNY 9.20 | 4.26M |
| 2026-08-13 | CNY 9.31 | -2.10% | CNY 9.54 | CNY 9.63 | CNY 9.31 | 5.05M |
| 2026-08-12 | CNY 9.51 | +1.28% | CNY 9.40 | CNY 9.58 | CNY 9.30 | 7.18M |
| 2026-08-11 | CNY 9.39 | -1.88% | CNY 9.48 | CNY 9.70 | CNY 9.39 | 6.68M |
| 2026-08-10 | CNY 9.57 | -0.31% | CNY 9.58 | CNY 9.62 | CNY 9.42 | 6.88M |
| 2026-08-07 | CNY 9.60 | +3.78% | CNY 9.25 | CNY 9.74 | CNY 9.18 | 12.33M |
| 2026-08-06 | CNY 9.25 | -1.49% | CNY 9.35 | CNY 9.40 | CNY 9.11 | 5.82M |
| 2026-08-05 | CNY 9.39 | +1.29% | CNY 9.25 | CNY 9.48 | CNY 9.25 | 5.31M |
| 2026-08-04 | CNY 9.27 | +0.54% | CNY 9.22 | CNY 9.41 | CNY 9.20 | 4.33M |
| 2026-08-03 | CNY 9.22 | +0.44% | CNY 9.12 | CNY 9.30 | CNY 9.12 | 3.72M |
| 2026-07-31 | CNY 9.18 | +2.46% | CNY 9.09 | CNY 9.40 | CNY 9.07 | 6.65M |
| 2026-07-30 | CNY 8.96 | -1.75% | CNY 9.09 | CNY 9.10 | CNY 8.93 | 6.57M |
| 2026-07-29 | CNY 9.12 | +2.13% | CNY 9.00 | CNY 9.20 | CNY 8.87 | 8.28M |
| 2026-07-28 | CNY 8.93 | +1.02% | CNY 8.80 | CNY 9.07 | CNY 8.75 | 7.58M |
| 2026-07-27 | CNY 8.84 | +5.62% | CNY 8.25 | CNY 8.90 | CNY 8.25 | 11.06M |
| 2026-07-24 | CNY 8.37 | -3.46% | CNY 8.60 | CNY 8.60 | CNY 8.37 | 4.81M |
| 2026-07-23 | CNY 8.67 | +2.73% | CNY 8.40 | CNY 8.84 | CNY 8.38 | 7.71M |
| 2026-07-22 | CNY 8.44 | -0.94% | CNY 8.50 | CNY 8.59 | CNY 8.35 | 6.11M |
| 2026-07-21 | CNY 8.52 | +0.95% | CNY 8.41 | CNY 8.60 | CNY 7.91 | 10.77M |
| 2026-07-20 | CNY 8.44 | -3.32% | CNY 8.83 | CNY 8.84 | CNY 8.32 | 8.71M |
| 2026-07-17 | CNY 8.73 | -3.00% | CNY 9.00 | CNY 9.02 | CNY 8.43 | 10.95M |
| 2026-07-16 | CNY 9.00 | +1.12% | CNY 8.90 | CNY 9.33 | CNY 8.75 | 11.26M |
| 2026-07-15 | CNY 8.90 | +2.65% | CNY 8.65 | CNY 8.98 | CNY 8.51 | 8.70M |
| 2026-07-14 | CNY 8.67 | +0.81% | CNY 8.51 | CNY 8.68 | CNY 8.32 | 8.18M |
| 2026-07-13 | CNY 8.60 | -7.92% | CNY 9.40 | CNY 9.40 | CNY 8.60 | 12.82M |
| 2026-07-10 | CNY 9.34 | +0.32% | CNY 9.43 | CNY 9.64 | CNY 9.26 | 9.12M |
| 2026-07-09 | CNY 9.31 | -0.85% | CNY 9.39 | CNY 9.45 | CNY 8.86 | 12.43M |
| 2026-07-08 | CNY 9.39 | -2.90% | CNY 9.60 | CNY 9.70 | CNY 9.28 | 8.08M |
| 2026-07-07 | CNY 9.67 | -3.88% | CNY 10.08 | CNY 10.11 | CNY 9.63 | 9.83M |
| 2026-07-06 | CNY 10.06 | -1.76% | CNY 10.20 | CNY 10.49 | CNY 10.03 | 12.46M |
| 2026-07-03 | CNY 10.24 | +2.40% | CNY 10.00 | CNY 10.42 | CNY 9.91 | 13.87M |
| 2026-07-02 | CNY 10.00 | 0.00% | CNY 9.95 | CNY 10.40 | CNY 9.90 | 14.60M |
| 2026-07-01 | CNY 10.00 | -0.60% | CNY 10.10 | CNY 10.19 | CNY 9.89 | 12.48M |
| 2026-06-30 | CNY 10.06 | +5.89% | CNY 9.66 | CNY 10.32 | CNY 9.57 | 16.50M |
| 2026-06-29 | CNY 9.50 | -1.96% | CNY 9.68 | CNY 10.30 | CNY 9.25 | 16.17M |
| 2026-06-26 | CNY 9.69 | -4.34% | CNY 10.05 | CNY 10.08 | CNY 9.54 | 16.40M |
| 2026-06-25 | CNY 10.13 | -2.13% | CNY 10.28 | CNY 10.64 | CNY 10.06 | 13.50M |
| 2026-06-24 | CNY 10.35 | +0.10% | CNY 10.21 | CNY 10.48 | CNY 9.90 | 15.88M |
| 2026-06-23 | CNY 10.34 | -0.48% | CNY 11.19 | CNY 11.19 | CNY 10.20 | 22.87M |
| 2026-06-22 | CNY 10.39 | -1.33% | CNY 10.44 | CNY 10.51 | CNY 10.01 | 12.70M |
| 2026-06-18 | CNY 10.53 | +1.54% | CNY 10.30 | CNY 10.56 | CNY 10.20 | 10.90M |
| 2026-06-17 | CNY 10.37 | -3.08% | CNY 10.41 | CNY 10.84 | CNY 10.29 | 14.82M |
| 2026-06-16 | CNY 10.70 | +5.63% | CNY 10.13 | CNY 10.98 | CNY 9.93 | 20.29M |
| 2026-06-15 | CNY 10.13 | +3.16% | CNY 9.85 | CNY 10.14 | CNY 9.85 | 8.03M |
| 2026-06-12 | CNY 9.82 | -1.01% | CNY 10.02 | CNY 10.23 | CNY 9.78 | 8.09M |
| 2026-06-11 | CNY 9.92 | -0.80% | CNY 9.91 | CNY 9.98 | CNY 9.70 | 7.44M |
| 2026-06-10 | CNY 10.00 | -3.85% | CNY 10.35 | CNY 10.35 | CNY 9.82 | 11.92M |
| 2026-06-09 | CNY 10.40 | +2.36% | CNY 10.30 | CNY 10.42 | CNY 10.16 | 8.76M |
| 2026-06-08 | CNY 10.16 | -3.24% | CNY 10.20 | CNY 10.50 | CNY 10.00 | 11.02M |
| 2026-06-05 | CNY 10.50 | +2.54% | CNY 10.24 | CNY 10.84 | CNY 9.98 | 16.53M |
| 2026-06-04 | CNY 10.24 | -0.78% | CNY 10.30 | CNY 10.35 | CNY 10.11 | 8.18M |
| 2026-06-03 | CNY 10.32 | +0.10% | CNY 10.30 | CNY 10.54 | CNY 10.15 | 9.00M |
| 2026-06-02 | CNY 10.31 | -1.72% | CNY 10.55 | CNY 10.61 | CNY 10.12 | 8.57M |
| 2026-06-01 | CNY 10.49 | -0.10% | CNY 10.50 | CNY 10.67 | CNY 10.31 | 9.22M |
| 2026-05-29 | CNY 10.50 | -6.25% | CNY 11.09 | CNY 11.19 | CNY 10.37 | 16.28M |
| 2026-05-28 | CNY 11.20 | +3.23% | CNY 10.85 | CNY 11.42 | CNY 10.77 | 17.11M |
| 2026-05-27 | CNY 10.85 | -5.65% | CNY 11.50 | CNY 11.50 | CNY 10.76 | 19.34M |
| 2026-05-26 | CNY 11.50 | -3.77% | CNY 11.90 | CNY 12.04 | CNY 11.27 | 18.78M |